Sandstorm Gold Ltd. (SAND)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 5.86 | 5.88 | 5.76 | 5.77 | 5.77 | 1,492,877 |
| Jan 27, 2023 | 5.96 | 5.97 | 5.81 | 5.87 | 5.87 | 2,149,600 |
| Jan 26, 2023 | 6.20 | 6.22 | 5.98 | 6.01 | 6.01 | 2,457,300 |
| Jan 25, 2023 | 5.98 | 6.21 | 5.96 | 6.20 | 6.20 | 1,873,900 |
| Jan 24, 2023 | 6.00 | 6.13 | 5.88 | 6.03 | 6.03 | 2,376,300 |
| Jan 23, 2023 | 6.02 | 6.05 | 5.94 | 5.98 | 5.98 | 1,707,100 |
| Jan 20, 2023 | 5.85 | 6.09 | 5.81 | 6.05 | 6.05 | 2,253,800 |
| Jan 19, 2023 | 5.60 | 5.92 | 5.58 | 5.89 | 5.89 | 2,334,400 |
| Jan 18, 2023 | 5.78 | 5.84 | 5.57 | 5.58 | 5.58 | 1,971,300 |
| Jan 17, 2023 | 5.81 | 5.85 | 5.67 | 5.70 | 5.70 | 1,931,600 |
| Jan 17, 2023 | 0.015 Dividend | |||||
| Jan 13, 2023 | 5.81 | 5.90 | 5.76 | 5.85 | 5.83 | 1,932,300 |
| Jan 12, 2023 | 5.80 | 5.85 | 5.70 | 5.81 | 5.80 | 1,788,800 |
| Jan 11, 2023 | 5.75 | 5.81 | 5.67 | 5.69 | 5.68 | 2,050,600 |
| Jan 10, 2023 | 5.74 | 5.77 | 5.63 | 5.74 | 5.73 | 1,581,100 |
| Jan 09, 2023 | 5.81 | 5.88 | 5.70 | 5.72 | 5.71 | 3,301,700 |
| Jan 06, 2023 | 5.79 | 5.84 | 5.70 | 5.78 | 5.77 | 2,756,700 |
| Jan 05, 2023 | 5.58 | 5.71 | 5.50 | 5.70 | 5.69 | 2,963,200 |
| Jan 04, 2023 | 5.54 | 5.68 | 5.46 | 5.63 | 5.62 | 2,908,700 |
| Jan 03, 2023 | 5.35 | 5.54 | 5.34 | 5.43 | 5.42 | 2,515,300 |
| Dec 30, 2022 | 5.24 | 5.27 | 5.17 | 5.26 | 5.25 | 1,340,300 |
| Dec 29, 2022 | 5.30 | 5.33 | 5.23 | 5.24 | 5.23 | 1,338,300 |
| Dec 28, 2022 | 5.48 | 5.52 | 5.23 | 5.24 | 5.23 | 2,343,500 |
| Dec 27, 2022 | 5.33 | 5.60 | 5.31 | 5.59 | 5.58 | 2,088,500 |
| Dec 23, 2022 | 5.27 | 5.36 | 5.15 | 5.33 | 5.32 | 1,972,500 |
| Dec 22, 2022 | 5.28 | 5.28 | 5.12 | 5.25 | 5.24 | 2,091,400 |
| Dec 21, 2022 | 5.33 | 5.36 | 5.28 | 5.31 | 5.30 | 1,469,400 |
| Dec 20, 2022 | 5.05 | 5.32 | 5.03 | 5.28 | 5.27 | 2,981,800 |
| Dec 19, 2022 | 5.10 | 5.14 | 4.95 | 4.97 | 4.96 | 2,382,300 |
| Dec 16, 2022 | 5.01 | 5.12 | 4.98 | 5.09 | 5.08 | 4,933,900 |
| Dec 15, 2022 | 5.05 | 5.10 | 5.01 | 5.02 | 5.01 | 2,268,900 |
| Dec 14, 2022 | 5.31 | 5.37 | 5.10 | 5.16 | 5.15 | 2,845,100 |
| Dec 13, 2022 | 5.39 | 5.45 | 5.24 | 5.33 | 5.32 | 3,381,300 |
| Dec 12, 2022 | 5.22 | 5.22 | 5.10 | 5.19 | 5.18 | 2,109,800 |
| Dec 09, 2022 | 5.38 | 5.42 | 5.22 | 5.25 | 5.24 | 3,410,300 |
| Dec 08, 2022 | 5.39 | 5.43 | 5.26 | 5.31 | 5.30 | 1,700,200 |
| Dec 07, 2022 | 5.23 | 5.37 | 5.22 | 5.33 | 5.32 | 2,189,600 |
| Dec 06, 2022 | 5.32 | 5.34 | 5.18 | 5.21 | 5.20 | 1,385,700 |
| Dec 05, 2022 | 5.42 | 5.44 | 5.21 | 5.26 | 5.25 | 2,411,500 |
| Dec 02, 2022 | 5.33 | 5.48 | 5.26 | 5.44 | 5.43 | 2,102,400 |
| Dec 01, 2022 | 5.32 | 5.59 | 5.32 | 5.47 | 5.46 | 3,418,600 |
| Nov 30, 2022 | 5.14 | 5.25 | 5.04 | 5.20 | 5.19 | 3,146,200 |
| Nov 29, 2022 | 5.05 | 5.12 | 4.99 | 5.07 | 5.06 | 3,378,400 |
| Nov 28, 2022 | 5.24 | 5.25 | 4.95 | 4.96 | 4.95 | 2,631,800 |
| Nov 25, 2022 | 5.42 | 5.44 | 5.25 | 5.25 | 5.24 | 1,149,500 |
| Nov 23, 2022 | 5.31 | 5.43 | 5.28 | 5.40 | 5.39 | 2,943,600 |
| Nov 22, 2022 | 5.07 | 5.32 | 5.06 | 5.29 | 5.28 | 2,852,400 |
| Nov 21, 2022 | 5.05 | 5.06 | 4.94 | 5.00 | 4.99 | 2,215,900 |
| Nov 18, 2022 | 5.07 | 5.12 | 5.00 | 5.10 | 5.09 | 1,230,900 |
| Nov 17, 2022 | 5.11 | 5.11 | 4.97 | 5.08 | 5.07 | 2,306,400 |
| Nov 16, 2022 | 5.23 | 5.28 | 5.16 | 5.20 | 5.19 | 1,203,300 |
| Nov 15, 2022 | 5.33 | 5.37 | 5.17 | 5.22 | 5.21 | 1,890,600 |
| Nov 14, 2022 | 5.26 | 5.41 | 5.22 | 5.29 | 5.28 | 2,432,000 |
| Nov 11, 2022 | 5.31 | 5.32 | 5.20 | 5.25 | 5.24 | 1,965,200 |
| Nov 10, 2022 | 5.37 | 5.41 | 5.21 | 5.31 | 5.30 | 3,069,600 |
| Nov 09, 2022 | 5.30 | 5.36 | 5.10 | 5.11 | 5.10 | 3,394,100 |
| Nov 08, 2022 | 5.05 | 5.40 | 4.97 | 5.32 | 5.31 | 4,059,800 |
| Nov 07, 2022 | 5.09 | 5.13 | 4.97 | 5.05 | 5.04 | 2,154,700 |
| Nov 04, 2022 | 4.81 | 5.06 | 4.81 | 5.06 | 5.05 | 3,263,700 |
| Nov 03, 2022 | 4.68 | 4.75 | 4.60 | 4.63 | 4.62 | 2,715,000 |
| Nov 02, 2022 | 5.07 | 5.09 | 4.70 | 4.71 | 4.70 | 1,952,500 |
| Nov 01, 2022 | 5.07 | 5.13 | 5.01 | 5.04 | 5.03 | 1,020,600 |
| Oct 31, 2022 | 4.97 | 5.04 | 4.92 | 4.95 | 4.94 | 1,416,600 |
| Oct 28, 2022 | 4.98 | 5.02 | 4.85 | 4.99 | 4.98 | 1,618,300 |
| Oct 27, 2022 | 5.11 | 5.16 | 5.01 | 5.02 | 5.01 | 1,947,500 |
| Oct 26, 2022 | 5.04 | 5.21 | 5.03 | 5.11 | 5.10 | 2,661,000 |
| Oct 25, 2022 | 4.95 | 5.03 | 4.93 | 4.97 | 4.96 | 2,024,000 |
| Oct 24, 2022 | 4.94 | 4.95 | 4.80 | 4.91 | 4.90 | 1,770,500 |
| Oct 21, 2022 | 4.81 | 4.99 | 4.74 | 4.97 | 4.96 | 2,383,900 |
| Oct 20, 2022 | 4.70 | 4.91 | 4.66 | 4.76 | 4.75 | 2,036,400 |
| Oct 19, 2022 | 4.68 | 4.72 | 4.59 | 4.68 | 4.67 | 1,733,100 |
| Oct 18, 2022 | 4.80 | 4.86 | 4.68 | 4.79 | 4.78 | 2,553,900 |
| Oct 17, 2022 | 4.75 | 4.87 | 4.69 | 4.73 | 4.72 | 2,209,700 |
| Oct 17, 2022 | 0.014 Dividend | |||||
| Oct 14, 2022 | 4.75 | 4.79 | 4.57 | 4.62 | 4.59 | 2,535,000 |
| Oct 13, 2022 | 4.70 | 4.87 | 4.51 | 4.83 | 4.80 | 2,753,700 |
| Oct 12, 2022 | 4.82 | 4.93 | 4.74 | 4.87 | 4.84 | 2,315,900 |
| Oct 11, 2022 | 4.85 | 4.97 | 4.74 | 4.80 | 4.77 | 2,663,200 |
| Oct 10, 2022 | 4.86 | 4.99 | 4.79 | 4.80 | 4.77 | 2,056,400 |
| Oct 07, 2022 | 5.13 | 5.18 | 4.88 | 4.90 | 4.87 | 3,113,900 |
| Oct 06, 2022 | 5.14 | 5.26 | 5.11 | 5.22 | 5.19 | 2,440,700 |
| Oct 05, 2022 | 5.26 | 5.27 | 5.06 | 5.18 | 5.15 | 3,413,200 |
| Oct 04, 2022 | 5.35 | 5.54 | 5.33 | 5.39 | 5.36 | 5,342,400 |
| Oct 03, 2022 | 5.30 | 5.36 | 5.19 | 5.27 | 5.24 | 5,409,100 |
| Sept 30, 2022 | 5.04 | 5.25 | 5.00 | 5.17 | 5.14 | 6,061,600 |
| Sept 29, 2022 | 5.01 | 5.07 | 4.92 | 5.07 | 5.04 | 6,395,700 |
| Sept 28, 2022 | 5.04 | 5.14 | 5.01 | 5.05 | 5.02 | 13,087,300 |
| Sept 27, 2022 | 5.50 | 5.63 | 5.45 | 5.57 | 5.54 | 2,612,900 |
| Sept 26, 2022 | 5.54 | 5.62 | 5.26 | 5.36 | 5.33 | 2,313,100 |
| Sept 23, 2022 | 5.90 | 5.93 | 5.54 | 5.59 | 5.56 | 2,903,100 |
| Sept 22, 2022 | 6.24 | 6.34 | 6.07 | 6.08 | 6.05 | 1,291,200 |
| Sept 21, 2022 | 6.26 | 6.39 | 6.05 | 6.18 | 6.15 | 1,679,700 |
| Sept 20, 2022 | 6.25 | 6.25 | 6.07 | 6.15 | 6.12 | 1,355,300 |
| Sept 19, 2022 | 5.97 | 6.34 | 5.94 | 6.31 | 6.27 | 2,746,800 |
| Sept 16, 2022 | 6.14 | 6.26 | 6.00 | 6.00 | 5.97 | 12,956,000 |
| Sept 15, 2022 | 6.43 | 6.47 | 6.11 | 6.23 | 6.20 | 3,342,200 |
| Sept 14, 2022 | 6.45 | 6.72 | 6.44 | 6.52 | 6.48 | 2,843,000 |
| Sept 13, 2022 | 6.14 | 6.55 | 6.12 | 6.45 | 6.41 | 4,531,500 |
| Sept 12, 2022 | 6.32 | 6.68 | 6.26 | 6.40 | 6.36 | 6,332,500 |
| Sept 09, 2022 | 6.04 | 6.14 | 5.98 | 6.11 | 6.08 | 912,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
